博睿数据 sh.688229
94.75
-2.35%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 86.00 | 86.00 | 80.18 | 84.78 | +3.82% | 2.58 | 6.99% |
| 2026-03-23 | 87.45 | 89.50 | 81.00 | 81.66 | -9.57% | 2.28 | 6.05% |
| 2026-03-20 | 100.21 | 100.84 | 89.88 | 90.30 | -8.39% | 2.87 | 6.88% |
| 2026-03-19 | 95.00 | 102.93 | 94.66 | 98.57 | +0.14% | 3.20 | 7.27% |
| 2026-03-18 | 92.80 | 99.79 | 92.80 | 98.43 | +7.71% | 3.38 | 7.79% |
| 2026-03-17 | 97.82 | 97.82 | 91.20 | 91.38 | -7.01% | 1.87 | 4.48% |
| 2026-03-16 | 100.00 | 100.98 | 93.52 | 98.27 | -1.52% | 2.29 | 5.36% |
| 2026-03-13 | 104.67 | 106.00 | 98.43 | 99.79 | -5.21% | 2.99 | 6.69% |
| 2026-03-12 | 106.20 | 108.49 | 102.30 | 105.27 | -3.91% | 5.22 | 11.15% |
| 2026-03-11 | 117.67 | 119.75 | 104.84 | 109.55 | -8.75% | 8.00 | 16.23% |
| 2026-03-10 | 109.89 | 123.77 | 109.89 | 120.06 | +16.40% | 9.03 | 17.11% |
| 2026-03-09 | 88.48 | 103.14 | 88.48 | 103.14 | +20.00% | 3.16 | 7.21% |
| 2026-03-06 | 84.53 | 87.88 | 83.11 | 85.95 | +0.76% | 1.39 | 3.67% |
| 2026-03-05 | 84.49 | 88.68 | 83.02 | 85.30 | +5.04% | 1.37 | 3.59% |
| 2026-03-04 | 82.68 | 85.28 | 80.78 | 81.21 | -1.78% | 1.19 | 3.23% |
| 2026-03-03 | 89.22 | 92.29 | 82.03 | 82.68 | -8.13% | 2.16 | 5.61% |
| 2026-03-02 | 86.03 | 91.19 | 83.86 | 90.00 | +1.72% | 2.48 | 6.41% |
| 2026-02-27 | 84.00 | 88.60 | 83.00 | 88.48 | +6.59% | 2.26 | 5.88% |
| 2026-02-26 | 85.00 | 88.88 | 82.30 | 83.01 | -2.18% | 2.24 | 5.98% |
| 2026-02-25 | 85.74 | 87.38 | 81.43 | 84.86 | +1.35% | 2.65 | 7.01% |